|
|
Closing price on 12/3/2013
|
|
| Open |
17.40 |
| High |
18.10 |
| Low |
17.40 |
| Volume |
3,483,640 |
| Split-adjusted Price |
4.10 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2013
|
+0.50 / +2.89%
|
17.40
|
18.10
|
17.40
|
17.80
|
17.80
|
4.10
|
3,483,640
|
|
|
12/2/2013
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.30
|
3.99
|
1,409,600
|
|
|
11/29/2013
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
4.01
|
1,107,280
|
|
|
11/28/2013
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
4.06
|
982,470
|
|
|
11/27/2013
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.70
|
4.08
|
1,953,600
|
|
|
11/26/2013
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.80
|
4.10
|
1,315,420
|
|
|
11/25/2013
|
+0.20 / +1.15%
|
17.70
|
17.90
|
17.60
|
17.60
|
17.60
|
4.06
|
3,750,980
|
|
|
11/22/2013
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
4.01
|
1,388,420
|
|
|
11/21/2013
|
-0.20 / -1.14%
|
17.70
|
17.90
|
17.30
|
17.30
|
17.30
|
3.99
|
2,595,790
|
|
|
11/20/2013
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
4.03
|
1,604,000
|
|
|
11/19/2013
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.50
|
4.03
|
984,920
|
|
|
11/18/2013
|
+0.40 / +2.33%
|
17.30
|
17.80
|
17.20
|
17.60
|
17.60
|
4.06
|
2,966,440
|
|
|
11/15/2013
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.70
|
17.20
|
17.20
|
3.96
|
3,758,080
|
|
|
11/14/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
3.85
|
453,720
|
|
|
11/13/2013
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
3.85
|
363,090
|
|
|
11/12/2013
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
3.87
|
1,620,760
|
|
|
11/11/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
3.92
|
944,360
|
|
|
11/8/2013
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
3.90
|
444,680
|
|
|
11/7/2013
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
3.87
|
1,613,460
|
|
|
11/6/2013
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
3.90
|
1,058,590
|
|
|
11/5/2013
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.80
|
3.87
|
908,520
|
|
|
11/4/2013
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
3.83
|
823,530
|
|
|
11/1/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
3.80
|
438,960
|
|
|
10/31/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
3.80
|
162,050
|
|
|
10/30/2013
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
3.80
|
221,910
|
|
|
10/29/2013
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
3.83
|
459,240
|
|
|
10/28/2013
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
3.80
|
603,210
|
|
|
10/25/2013
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
3.80
|
782,650
|
|
|
10/24/2013
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.60
|
3.83
|
690,070
|
|
|
10/23/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
3.87
|
1,020,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|